Deutsche Märkte schließen in 2 Stunden 58 Minuten
DAX
18.803,89 +117,29 (+0,63%) Euro Stoxx 50
5.093,19 +38,78 (+0,77%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.374,80 +34,50 (+1,47%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
58.695,23 +1.781,04 (+3,13%)
Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:61.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510C00061000 | 2024-05-09 1:55PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 643 | 25.00% |
| FTNT240517C00061000 | 2024-05-09 3:41PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 90 | 1,170 | 6.25% |
| FTNT240524C00061000 | 2024-05-09 1:57PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 253 | 6.25% |
| FTNT240531C00061000 | 2024-05-09 2:45PM EDT | 2024-05-31 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 119 | 6.25% |
| FTNT240607C00061000 | 2024-05-09 3:26PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 6.25% |
| FTNT240614C00061000 | 2024-05-09 2:36PM EDT | 2024-06-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| FTNT240628C00061000 | 2024-05-09 3:11PM EDT | 2024-06-28 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FTNT240510P00061000 | 2024-05-09 3:22PM EDT | 2024-05-10 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 447 | 0.00% |
| FTNT240517P00061000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 3.53 | 0.00 | 0.00 | 0.00 | - | 6 | 889 | 0.00% |
| FTNT240524P00061000 | 2024-05-07 12:45PM EDT | 2024-05-24 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| FTNT240531P00061000 | 2024-05-09 1:40PM EDT | 2024-05-31 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| FTNT240614P00061000 | 2024-05-08 9:38AM EDT | 2024-06-14 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FTNT240628P00061000 | 2024-05-09 3:50PM EDT | 2024-06-28 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
